Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Simec S.A. DE C.V. ADR (NY: SIM )

32.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.600 3.650 2.800 3.190 60,200 -0.15(-4.49%)
Dec 30, 2003 3.150 5.340 3.210 3.340 167,600 +0.19(+6.03%)
Dec 29, 2003 1.540 3.250 1.550 3.150 73,900 +1.65(+110.00%)
Dec 24, 2003 1.500 1.500 1.500 1.500 500 +0.05(+3.45%)
Dec 23, 2003 1.440 1.500 1.440 1.450 4,400 +0.04(+2.84%)
Dec 22, 2003 1.410 1.410 1.410 1.410 100 +0.02(+1.44%)
Dec 19, 2003 1.440 1.440 1.390 1.390 1,500 +0.05(+3.73%)
Dec 18, 2003 1.350 1.340 1.340 1.340 3,000 -0.01(-0.74%)
Dec 17, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 16, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 15, 2003 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Dec 12, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 11, 2003 1.250 1.350 1.250 1.350 2,200 +0.01(+0.75%)
Dec 10, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Dec 09, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Dec 08, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Dec 05, 2003 1.340 1.340 1.340 1.340 200 +0.00(+0.00%)
Dec 04, 2003 1.340 1.340 1.340 1.340 200 +0.09(+7.20%)
Dec 03, 2003 1.230 1.250 1.230 1.250 600 +0.00(+0.00%)
Dec 02, 2003 1.250 1.250 1.250 1.250 200 +0.10(+8.70%)
Dec 01, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 28, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 26, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Nov 25, 2003 1.150 1.150 1.150 1.150 0 -0.05(-4.17%)
Nov 24, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 21, 2003 1.200 1.200 1.200 1.200 300 -0.05(-4.00%)
Nov 20, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 19, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 18, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 17, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 14, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 13, 2003 1.250 1.250 1.250 1.250 0 -0.23(-15.54%)
Nov 12, 2003 1.480 1.480 1.480 1.480 9,400 +0.28(+23.33%)
Nov 11, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 10, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 07, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 06, 2003 1.200 1.200 1.200 1.200 600 -0.01(-0.83%)
Nov 05, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 04, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 03, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Oct 31, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Oct 30, 2003 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Oct 29, 2003 1.210 1.210 1.210 1.210 500 -0.13(-9.70%)
Oct 28, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Oct 27, 2003 1.340 1.340 1.340 1.340 200 +0.04(+3.08%)
Oct 24, 2003 1.200 1.300 1.100 1.300 2,500 -0.16(-10.96%)
Oct 23, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 22, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 21, 2003 1.460 1.460 1.460 1.460 0 -0.04(-2.67%)
Oct 20, 2003 1.500 1.500 1.500 1.500 0 -0.05(-3.23%)
Oct 17, 2003 1.550 1.550 1.550 1.550 700 +0.10(+6.90%)
Oct 16, 2003 1.450 1.450 1.450 1.450 1,000 +0.15(+11.54%)
Oct 15, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 14, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 13, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 10, 2003 1.300 1.300 1.300 1.300 200 -0.10(-7.14%)
Oct 09, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 08, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 07, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 06, 2003 1.400 1.400 1.400 1.400 400 -0.14(-9.09%)
Oct 03, 2003 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Oct 02, 2003 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.